アドバンスト・メディア(3773)の株価時系列情報
アドバンスト・メディア(3773)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 26,000 | 26,000 | 25,200 | 25,500 | 56 |
| 2008/12/29 | 24,710 | 26,090 | 24,500 | 26,040 | 81 |
| 2008/12/26 | 25,200 | 26,010 | 25,000 | 25,010 | 147 |
| 2008/12/25 | 25,110 | 25,420 | 25,020 | 25,390 | 372 |
| 2008/12/24 | 25,500 | 26,300 | 25,020 | 25,020 | 204 |
| 2008/12/22 | 27,000 | 27,200 | 26,000 | 26,000 | 225 |
| 2008/12/19 | 27,300 | 28,000 | 27,000 | 27,400 | 188 |
| 2008/12/18 | 29,220 | 29,500 | 27,100 | 27,420 | 206 |
| 2008/12/17 | 27,540 | 30,500 | 27,540 | 29,200 | 578 |
| 2008/12/16 | 26,490 | 28,000 | 26,000 | 27,500 | 264 |
| 2008/12/15 | 25,040 | 26,450 | 25,000 | 26,450 | 199 |
| 2008/12/12 | 24,500 | 26,000 | 24,500 | 25,010 | 229 |
| 2008/12/11 | 25,010 | 25,200 | 24,510 | 24,990 | 165 |
| 2008/12/10 | 25,050 | 25,100 | 24,010 | 25,000 | 111 |
| 2008/12/09 | 25,000 | 25,400 | 23,900 | 25,050 | 180 |
| 2008/12/08 | 23,830 | 24,500 | 23,510 | 24,500 | 187 |
| 2008/12/05 | 24,390 | 24,390 | 23,500 | 24,130 | 81 |
| 2008/12/04 | 23,850 | 24,500 | 23,100 | 24,500 | 143 |
| 2008/12/03 | 25,100 | 25,500 | 23,800 | 24,510 | 220 |
| 2008/12/02 | 25,800 | 26,500 | 24,600 | 26,000 | 86 |
| 2008/12/01 | 25,900 | 26,800 | 25,660 | 26,100 | 48 |
| 2008/11/28 | 25,500 | 26,800 | 25,110 | 26,800 | 35 |
| 2008/11/27 | 25,250 | 25,300 | 24,850 | 25,150 | 93 |
| 2008/11/26 | 25,700 | 25,740 | 24,400 | 24,510 | 104 |
| 2008/11/25 | 27,000 | 27,800 | 25,800 | 25,800 | 176 |
| 2008/11/21 | 23,900 | 26,700 | 23,900 | 26,500 | 135 |
| 2008/11/20 | 25,700 | 26,000 | 24,100 | 26,000 | 131 |
| 2008/11/19 | 27,300 | 27,600 | 25,500 | 26,000 | 101 |
| 2008/11/18 | 26,000 | 27,900 | 26,000 | 27,000 | 90 |
| 2008/11/17 | 26,000 | 28,000 | 26,000 | 27,000 | 62 |
| 2008/11/14 | 29,990 | 29,990 | 26,800 | 26,800 | 202 |
| 2008/11/13 | 28,400 | 28,500 | 26,700 | 27,110 | 130 |
| 2008/11/12 | 27,510 | 28,400 | 27,510 | 28,100 | 105 |
| 2008/11/11 | 29,300 | 29,500 | 28,000 | 29,000 | 172 |
| 2008/11/10 | 27,400 | 28,600 | 27,100 | 27,800 | 81 |
| 2008/11/07 | 25,900 | 29,800 | 25,800 | 26,500 | 322 |
| 2008/11/06 | 28,700 | 30,950 | 28,500 | 28,800 | 301 |
| 2008/11/05 | 31,100 | 31,100 | 31,100 | 31,100 | 88 |
| 2008/11/04 | 24,990 | 28,100 | 24,990 | 28,100 | 206 |
| 2008/10/31 | 23,500 | 26,000 | 23,010 | 26,000 | 109 |
| 2008/10/30 | 22,000 | 24,400 | 22,000 | 23,700 | 174 |
| 2008/10/29 | 23,560 | 23,560 | 21,500 | 21,700 | 180 |
| 2008/10/28 | 20,500 | 20,900 | 20,500 | 20,560 | 822 |
| 2008/10/27 | 23,600 | 25,500 | 23,500 | 23,500 | 282 |
| 2008/10/24 | 26,500 | 26,500 | 24,500 | 24,500 | 180 |
| 2008/10/23 | 27,100 | 27,200 | 25,600 | 26,530 | 153 |
| 2008/10/22 | 29,950 | 29,950 | 27,200 | 28,000 | 219 |
| 2008/10/21 | 28,200 | 30,000 | 27,610 | 29,990 | 181 |
| 2008/10/20 | 26,890 | 27,300 | 26,300 | 27,300 | 97 |
| 2008/10/17 | 27,350 | 27,420 | 25,550 | 26,290 | 269 |
| 2008/10/16 | 27,000 | 27,000 | 25,500 | 25,550 | 301 |
| 2008/10/15 | 25,650 | 28,050 | 25,500 | 28,050 | 401 |
| 2008/10/14 | 25,050 | 25,050 | 25,050 | 25,050 | 199 |
| 2008/10/10 | 22,000 | 23,340 | 22,000 | 22,050 | 474 |
| 2008/10/09 | 20,800 | 24,100 | 20,600 | 24,100 | 370 |
| 2008/10/08 | 22,500 | 24,000 | 21,100 | 21,100 | 446 |
| 2008/10/07 | 23,800 | 25,300 | 23,800 | 23,810 | 814 |
| 2008/10/06 | 29,000 | 29,000 | 26,300 | 26,800 | 577 |
| 2008/10/03 | 31,100 | 31,500 | 30,000 | 30,300 | 232 |
| 2008/10/02 | 32,700 | 33,500 | 31,700 | 32,800 | 117 |
| 2008/10/01 | 33,000 | 34,400 | 33,000 | 33,050 | 161 |
| 2008/09/30 | 30,700 | 32,800 | 30,700 | 32,000 | 259 |
| 2008/09/29 | 37,200 | 38,000 | 34,500 | 34,500 | 303 |
| 2008/09/26 | 39,050 | 40,050 | 38,050 | 38,500 | 109 |
| 2008/09/25 | 39,850 | 40,900 | 39,450 | 39,450 | 259 |
| 2008/09/24 | 45,900 | 45,900 | 43,450 | 43,450 | 207 |
| 2008/09/22 | 44,300 | 47,500 | 44,000 | 47,450 | 753 |
| 2008/09/19 | 40,000 | 43,500 | 39,950 | 43,500 | 1,325 |
| 2008/09/18 | 34,300 | 39,500 | 34,300 | 39,500 | 841 |
| 2008/09/17 | 35,000 | 35,500 | 34,450 | 35,500 | 588 |
| 2008/09/16 | 26,100 | 34,100 | 26,100 | 31,500 | 636 |
| 2008/09/12 | 30,950 | 31,850 | 30,000 | 30,000 | 132 |
| 2008/09/11 | 31,600 | 31,600 | 30,100 | 30,700 | 279 |
| 2008/09/10 | 28,000 | 29,850 | 28,000 | 29,400 | 127 |
| 2008/09/09 | 28,100 | 28,700 | 28,000 | 28,030 | 144 |
| 2008/09/08 | 28,500 | 29,500 | 28,240 | 28,850 | 148 |
| 2008/09/05 | 28,100 | 28,500 | 26,700 | 28,010 | 275 |
| 2008/09/04 | 30,950 | 30,950 | 29,000 | 29,000 | 317 |
| 2008/09/03 | 32,950 | 35,500 | 30,000 | 31,050 | 636 |
| 2008/09/02 | 32,150 | 32,550 | 31,500 | 32,550 | 304 |
| 2008/09/01 | 26,520 | 29,510 | 26,000 | 29,510 | 474 |
| 2008/08/29 | 24,550 | 26,510 | 24,550 | 26,510 | 300 |
| 2008/08/28 | 25,610 | 26,100 | 24,500 | 24,510 | 510 |
| 2008/08/27 | 26,220 | 26,600 | 24,750 | 25,000 | 966 |
| 2008/08/26 | 27,000 | 27,100 | 26,400 | 26,400 | 497 |
| 2008/08/25 | 27,910 | 29,600 | 27,910 | 28,510 | 225 |
| 2008/08/22 | 30,300 | 30,600 | 28,500 | 28,510 | 252 |
| 2008/08/21 | 29,800 | 30,900 | 29,800 | 30,700 | 77 |
| 2008/08/20 | 29,800 | 31,000 | 29,800 | 30,200 | 129 |
| 2008/08/19 | 31,000 | 31,000 | 29,500 | 30,100 | 171 |
| 2008/08/18 | 32,200 | 32,300 | 30,500 | 31,900 | 127 |
| 2008/08/15 | 32,950 | 32,950 | 29,300 | 31,000 | 547 |
| 2008/08/14 | 35,000 | 35,000 | 32,500 | 33,300 | 367 |
| 2008/08/13 | 37,550 | 37,550 | 36,050 | 36,500 | 88 |
| 2008/08/12 | 37,550 | 38,000 | 37,200 | 37,950 | 64 |
| 2008/08/11 | 40,000 | 40,000 | 37,500 | 37,550 | 166 |
| 2008/08/08 | 38,000 | 40,900 | 38,000 | 39,250 | 110 |
| 2008/08/07 | 39,600 | 39,950 | 38,000 | 39,000 | 81 |
| 2008/08/06 | 39,700 | 40,400 | 39,000 | 40,400 | 63 |
| 2008/08/05 | 39,600 | 40,000 | 38,500 | 38,850 | 60 |
| 2008/08/04 | 41,050 | 41,150 | 40,000 | 40,000 | 249 |
| 2008/08/01 | 42,000 | 44,000 | 41,600 | 43,350 | 67 |
| 2008/07/31 | 46,450 | 46,850 | 42,700 | 43,200 | 64 |
| 2008/07/30 | 46,000 | 46,250 | 43,300 | 44,850 | 74 |
| 2008/07/29 | 41,300 | 43,300 | 41,150 | 43,300 | 100 |
| 2008/07/28 | 43,050 | 43,700 | 42,000 | 42,550 | 67 |
| 2008/07/25 | 42,450 | 42,450 | 41,000 | 42,350 | 121 |
| 2008/07/24 | 40,050 | 43,250 | 40,000 | 43,250 | 295 |
| 2008/07/23 | 36,300 | 39,700 | 36,050 | 39,250 | 139 |
| 2008/07/22 | 38,300 | 39,500 | 36,000 | 36,300 | 343 |
| 2008/07/18 | 42,300 | 42,300 | 39,600 | 40,000 | 196 |
| 2008/07/17 | 40,200 | 42,000 | 40,200 | 41,500 | 120 |
| 2008/07/16 | 38,100 | 39,500 | 38,000 | 39,000 | 189 |
| 2008/07/15 | 41,600 | 41,900 | 38,000 | 38,000 | 213 |
| 2008/07/14 | 41,500 | 43,000 | 41,500 | 42,000 | 89 |
| 2008/07/11 | 42,500 | 43,800 | 42,500 | 43,000 | 88 |
| 2008/07/10 | 43,200 | 43,450 | 42,500 | 42,700 | 138 |
| 2008/07/09 | 45,100 | 45,500 | 43,600 | 43,600 | 201 |
| 2008/07/08 | 43,800 | 44,300 | 43,500 | 44,300 | 67 |
| 2008/07/07 | 42,850 | 46,900 | 42,550 | 45,000 | 112 |
| 2008/07/04 | 45,300 | 47,000 | 43,100 | 43,250 | 354 |
| 2008/07/03 | 42,500 | 45,050 | 42,500 | 44,550 | 145 |
| 2008/07/02 | 43,300 | 45,300 | 42,900 | 45,300 | 310 |
| 2008/07/01 | 44,100 | 46,750 | 44,000 | 46,500 | 128 |
| 2008/06/30 | 45,050 | 45,900 | 43,500 | 43,500 | 416 |
| 2008/06/27 | 45,700 | 46,900 | 44,350 | 44,500 | 1,023 |
| 2008/06/26 | 50,100 | 51,300 | 48,100 | 48,100 | 477 |
| 2008/06/25 | 52,400 | 53,400 | 50,300 | 51,800 | 425 |
| 2008/06/24 | 55,000 | 55,000 | 53,500 | 53,500 | 218 |
| 2008/06/23 | 55,400 | 55,600 | 53,700 | 55,100 | 580 |
| 2008/06/20 | 61,000 | 61,000 | 57,500 | 57,900 | 523 |
| 2008/06/19 | 61,400 | 63,700 | 60,700 | 60,900 | 908 |
| 2008/06/18 | 65,200 | 65,200 | 60,000 | 60,700 | 3,104 |
| 2008/06/17 | 57,500 | 60,200 | 57,100 | 60,200 | 249 |
| 2008/06/16 | 59,000 | 60,100 | 58,600 | 59,000 | 110 |
| 2008/06/13 | 59,500 | 60,900 | 59,200 | 59,400 | 167 |
| 2008/06/12 | 62,500 | 62,500 | 59,300 | 59,600 | 235 |
| 2008/06/11 | 61,500 | 62,000 | 60,000 | 61,500 | 117 |
| 2008/06/10 | 64,000 | 64,200 | 61,500 | 62,500 | 310 |
| 2008/06/09 | 62,500 | 64,500 | 62,500 | 63,700 | 163 |
| 2008/06/06 | 64,500 | 65,300 | 63,300 | 64,700 | 431 |
| 2008/06/05 | 64,000 | 64,000 | 62,900 | 64,000 | 175 |
| 2008/06/04 | 64,500 | 65,400 | 63,800 | 63,900 | 380 |
| 2008/06/03 | 63,500 | 64,500 | 63,200 | 63,500 | 172 |
| 2008/06/02 | 62,500 | 65,600 | 62,000 | 63,500 | 741 |
| 2008/05/30 | 59,500 | 62,400 | 59,400 | 62,000 | 241 |
| 2008/05/29 | 58,000 | 59,800 | 57,300 | 59,200 | 183 |
| 2008/05/28 | 58,500 | 59,000 | 58,000 | 58,200 | 117 |
| 2008/05/27 | 59,800 | 60,300 | 57,800 | 58,600 | 223 |
| 2008/05/26 | 59,500 | 60,300 | 59,000 | 60,300 | 194 |
| 2008/05/23 | 61,500 | 61,900 | 59,800 | 60,800 | 351 |
| 2008/05/22 | 60,400 | 61,600 | 60,000 | 61,000 | 208 |
| 2008/05/21 | 61,700 | 62,000 | 60,000 | 61,900 | 365 |
| 2008/05/20 | 61,000 | 62,000 | 60,100 | 61,700 | 170 |
| 2008/05/19 | 60,100 | 62,400 | 60,000 | 61,200 | 196 |
| 2008/05/16 | 61,700 | 62,700 | 59,700 | 61,500 | 766 |
| 2008/05/15 | 64,800 | 64,800 | 62,900 | 64,700 | 403 |
| 2008/05/14 | 64,400 | 64,400 | 62,300 | 64,300 | 345 |
| 2008/05/13 | 62,000 | 64,700 | 61,000 | 63,900 | 359 |
| 2008/05/12 | 60,300 | 61,500 | 59,800 | 61,300 | 291 |
| 2008/05/09 | 65,000 | 65,300 | 61,000 | 61,300 | 535 |
| 2008/05/08 | 60,400 | 64,900 | 60,100 | 64,800 | 1,056 |
| 2008/05/07 | 58,900 | 60,800 | 58,900 | 59,900 | 225 |
| 2008/05/02 | 54,600 | 57,900 | 54,600 | 57,900 | 299 |
| 2008/05/01 | 57,100 | 57,200 | 53,900 | 54,800 | 496 |
| 2008/04/30 | 57,600 | 58,800 | 57,500 | 57,600 | 217 |
| 2008/04/28 | 60,000 | 60,000 | 58,000 | 59,000 | 273 |
| 2008/04/25 | 60,900 | 61,000 | 59,100 | 60,000 | 240 |
| 2008/04/24 | 61,800 | 61,800 | 59,700 | 60,700 | 180 |
| 2008/04/23 | 58,700 | 61,000 | 58,700 | 61,000 | 185 |
| 2008/04/22 | 59,800 | 60,300 | 59,000 | 59,500 | 180 |
| 2008/04/21 | 60,300 | 61,400 | 60,000 | 60,200 | 308 |
| 2008/04/18 | 64,000 | 64,000 | 60,000 | 60,600 | 512 |
| 2008/04/17 | 65,600 | 66,400 | 62,800 | 63,000 | 1,019 |
| 2008/04/16 | 62,100 | 65,200 | 60,100 | 64,600 | 1,307 |
| 2008/04/15 | 57,800 | 61,100 | 57,300 | 60,600 | 524 |
| 2008/04/14 | 56,000 | 58,500 | 56,000 | 57,300 | 224 |
| 2008/04/11 | 57,000 | 58,700 | 56,900 | 57,500 | 226 |
| 2008/04/10 | 57,000 | 57,500 | 55,300 | 55,400 | 257 |
| 2008/04/09 | 61,600 | 61,700 | 57,900 | 59,500 | 477 |
| 2008/04/08 | 64,900 | 65,200 | 62,000 | 62,600 | 331 |
| 2008/04/07 | 63,200 | 65,400 | 63,200 | 65,400 | 283 |
| 2008/04/04 | 65,600 | 66,600 | 61,700 | 65,200 | 665 |
| 2008/04/03 | 65,800 | 68,400 | 65,000 | 65,600 | 1,297 |
| 2008/04/02 | 64,000 | 70,000 | 64,000 | 65,200 | 2,303 |
| 2008/04/01 | 59,500 | 65,000 | 58,800 | 65,000 | 1,513 |
| 2008/03/31 | 60,300 | 62,000 | 59,800 | 60,000 | 1,094 |
| 2008/03/28 | 62,200 | 64,900 | 62,000 | 64,800 | 448 |
| 2008/03/27 | 62,000 | 64,900 | 60,400 | 63,000 | 569 |
| 2008/03/26 | 62,500 | 64,300 | 59,100 | 62,700 | 727 |
| 2008/03/25 | 67,500 | 67,500 | 58,000 | 62,800 | 3,171 |
| 2008/03/24 | 62,500 | 62,500 | 62,500 | 62,500 | 142 |
| 2008/03/17 | 40,800 | 42,400 | 40,400 | 40,500 | 542 |
| 2008/03/14 | 47,100 | 47,800 | 44,400 | 44,400 | 360 |
| 2008/03/13 | 48,800 | 51,000 | 46,200 | 48,400 | 1,000 |
| 2008/03/12 | 48,500 | 48,500 | 48,500 | 48,500 | 90 |
| 2008/03/11 | 43,000 | 44,500 | 41,500 | 44,500 | 645 |
| 2008/03/10 | 43,400 | 44,200 | 40,500 | 40,500 | 455 |
| 2008/03/07 | 46,950 | 46,950 | 43,200 | 45,000 | 484 |
| 2008/03/06 | 47,900 | 49,800 | 47,000 | 47,000 | 1,246 |
| 2008/03/05 | 56,000 | 56,100 | 52,000 | 52,000 | 1,317 |
| 2008/03/04 | 61,500 | 62,000 | 56,000 | 57,000 | 2,278 |
| 2008/03/03 | 54,500 | 61,000 | 53,100 | 61,000 | 1,972 |
| 2008/02/29 | 52,300 | 56,000 | 49,200 | 56,000 | 2,690 |
| 2008/02/28 | 51,000 | 51,000 | 50,000 | 51,000 | 810 |
| 2008/02/27 | 42,000 | 46,950 | 42,000 | 46,950 | 431 |
| 2008/02/26 | 46,000 | 46,000 | 42,500 | 43,000 | 532 |
| 2008/02/25 | 44,600 | 46,600 | 42,750 | 46,100 | 1,323 |
| 2008/02/22 | 39,000 | 42,600 | 38,600 | 42,600 | 879 |
| 2008/02/21 | 37,400 | 38,600 | 37,400 | 38,600 | 322 |
| 2008/02/20 | 38,850 | 39,000 | 34,500 | 34,600 | 362 |
| 2008/02/19 | 38,000 | 40,800 | 37,500 | 38,000 | 813 |
| 2008/02/18 | 33,050 | 36,800 | 33,050 | 36,800 | 1,100 |
| 2008/02/15 | 29,000 | 32,800 | 28,700 | 32,800 | 776 |
| 2008/02/14 | 27,800 | 30,000 | 27,700 | 30,000 | 303 |
| 2008/02/13 | 27,530 | 28,530 | 27,000 | 27,200 | 437 |
| 2008/02/12 | 25,580 | 29,490 | 25,200 | 28,130 | 1,066 |
| 2008/02/08 | 27,010 | 27,720 | 26,100 | 26,490 | 508 |
| 2008/02/07 | 29,900 | 30,000 | 27,000 | 27,540 | 853 |
| 2008/02/06 | 29,500 | 30,000 | 29,300 | 29,690 | 370 |
| 2008/02/05 | 30,500 | 31,200 | 30,200 | 30,600 | 409 |
| 2008/02/04 | 31,000 | 32,500 | 31,000 | 31,800 | 307 |
| 2008/02/01 | 33,050 | 34,500 | 30,800 | 30,800 | 692 |
| 2008/01/31 | 30,200 | 34,000 | 30,200 | 32,950 | 585 |
| 2008/01/30 | 33,900 | 35,200 | 30,750 | 30,800 | 1,051 |
| 2008/01/29 | 35,900 | 35,900 | 34,750 | 34,750 | 170 |
| 2008/01/28 | 37,000 | 37,000 | 34,200 | 34,750 | 659 |
| 2008/01/25 | 36,900 | 38,400 | 35,700 | 38,200 | 553 |
| 2008/01/24 | 34,100 | 36,800 | 34,000 | 35,900 | 357 |
| 2008/01/23 | 35,700 | 36,000 | 32,200 | 32,900 | 859 |
| 2008/01/22 | 33,300 | 35,000 | 32,500 | 32,900 | 675 |
| 2008/01/21 | 38,500 | 38,900 | 36,500 | 36,500 | 1,211 |
| 2008/01/18 | 36,000 | 40,500 | 34,100 | 40,500 | 899 |
| 2008/01/17 | 38,100 | 38,800 | 35,100 | 36,500 | 793 |
| 2008/01/16 | 38,800 | 39,500 | 36,000 | 36,000 | 1,381 |
| 2008/01/15 | 44,800 | 44,800 | 38,200 | 40,000 | 1,674 |
| 2008/01/11 | 44,500 | 44,500 | 40,800 | 40,800 | 936 |
| 2008/01/10 | 45,500 | 48,700 | 44,500 | 44,800 | 1,163 |
| 2008/01/09 | 49,000 | 49,000 | 45,300 | 45,900 | 1,372 |
| 2008/01/08 | 51,000 | 52,500 | 49,800 | 50,300 | 527 |
| 2008/01/07 | 57,000 | 57,100 | 53,000 | 53,000 | 1,157 |
| 2008/01/04 | 58,300 | 59,100 | 57,500 | 58,000 | 238 |